| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2019 | HKD | 10.46 | 10.46 | 9.71 | 10.24 | 10.24 | -0.48 (-4.48%) | 4,374,819 |
| 13 May 2019 | HKD | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 10.74 | 10.8 | 10.6 | 10.72 | 10.72 | +0.14 (+1.32%) | 1,907,494 |
| 9 May 2019 | HKD | 10.96 | 10.96 | 10.46 | 10.58 | 10.58 | -0.26 (-2.40%) | 2,534,860 |
| 8 May 2019 | HKD | 11.58 | 11.58 | 10.8 | 10.84 | 10.84 | -0.7 (-6.07%) | 4,348,448 |
| 7 May 2019 | HKD | 11.46 | 11.56 | 11.34 | 11.54 | 11.54 | +0.24 (+2.12%) | 3,329,758 |
| 6 May 2019 | HKD | 11.48 | 11.48 | 11.18 | 11.3 | 11.3 | -0.4 (-3.42%) | 1,499,484 |
| 3 May 2019 | HKD | 11.5 | 11.76 | 11.36 | 11.7 | 11.7 | +0.22 (+1.92%) | 2,434,894 |
| 2 May 2019 | HKD | 11.02 | 11.48 | 10.9 | 11.48 | 11.48 | +0.32 (+2.87%) | 1,333,500 |
| 1 May 2019 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 11.04 | 11.22 | 11.04 | 11.16 | 11.16 | +0.02 (+0.18%) | 2,271,579 |
| 29 Apr 2019 | HKD | 11.26 | 11.26 | 10.92 | 11.14 | 11.14 | +0.08 (+0.72%) | 2,403,160 |
| 26 Apr 2019 | HKD | 11.16 | 11.16 | 10.88 | 11.06 | 11.06 | +0.06 (+0.55%) | 949,197 |
| 25 Apr 2019 | HKD | 11.2 | 11.2 | 10.92 | 11 | 11 | -0.2 (-1.79%) | 1,010,489 |
| 24 Apr 2019 | HKD | 11.32 | 11.34 | 11.12 | 11.2 | 11.2 | +0.04 (+0.36%) | 1,469,167 |
| 23 Apr 2019 | HKD | 11.42 | 11.42 | 11.1 | 11.16 | 11.16 | -0.26 (-2.28%) | 1,302,380 |
| 22 Apr 2019 | HKD | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 11.5 | 11.5 | 11.28 | 11.42 | 11.42 | +0.14 (+1.24%) | 2,711,609 |
| 17 Apr 2019 | HKD | 11.3 | 11.42 | 11.2 | 11.28 | 11.28 | -0.06 (-0.53%) | 1,882,000 |
| 16 Apr 2019 | HKD | 11.2 | 11.34 | 10.98 | 11.34 | 11.34 | +0.24 (+2.16%) | 1,898,180 |
| 15 Apr 2019 | HKD | 10.96 | 11.1 | 10.94 | 11.1 | 11.1 | +0.08 (+0.73%) | 2,204,866 |
| 12 Apr 2019 | HKD | 11.16 | 11.18 | 10.98 | 11.02 | 11.02 | -0.1 (-0.90%) | 764,000 |
| 11 Apr 2019 | HKD | 11.26 | 11.26 | 10.92 | 11.12 | 11.12 | 0.0 (0.0%) | 1,695,643 |
| 10 Apr 2019 | HKD | 10.9 | 11.2 | 10.9 | 11.12 | 11.12 | +0.04 (+0.36%) | 5,542,415 |
| 9 Apr 2019 | HKD | 11.08 | 11.18 | 10.94 | 11.08 | 11.08 | +0.1 (+0.91%) | 3,041,266 |
| 8 Apr 2019 | HKD | 11.04 | 11.2 | 10.84 | 10.98 | 10.98 | -0.12 (-1.08%) | 3,169,386 |
| 5 Apr 2019 | HKD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 11.2 | 11.24 | 10.7 | 11.1 | 11.1 | -0.18 (-1.60%) | 2,035,500 |
| 3 Apr 2019 | HKD | 11.36 | 11.4 | 11.16 | 11.28 | 11.28 | 0.0 (0.0%) | 818,672 |
